Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brady Corp (NY: BRC )

60.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.99 11.05 10.91 10.93 230,236 -0.05(-0.46%)
Nov 29, 2004 10.74 11.08 10.74 10.98 276,060 +0.23(+2.15%)
Nov 26, 2004 10.71 10.82 10.71 10.75 44,426 +0.06(+0.57%)
Nov 24, 2004 10.50 10.72 10.50 10.69 141,662 +0.19(+1.82%)
Nov 23, 2004 10.64 10.64 10.35 10.50 304,281 -0.14(-1.30%)
Nov 22, 2004 10.24 10.64 10.24 10.64 281,089 +0.40(+3.88%)
Nov 19, 2004 10.51 10.51 10.23 10.24 297,575 -0.09(-0.90%)
Nov 18, 2004 10.25 10.41 10.24 10.33 184,133 +0.11(+1.05%)
Nov 17, 2004 10.41 10.54 10.09 10.23 267,119 -0.15(-1.47%)
Nov 16, 2004 10.28 10.41 10.13 10.38 379,722 +0.10(+0.96%)
Nov 15, 2004 10.32 10.32 10.16 10.28 148,368 -0.01(-0.05%)
Nov 12, 2004 10.16 10.36 10.11 10.29 233,030 +0.11(+1.04%)
Nov 11, 2004 10.11 10.20 10.00 10.18 101,706 +0.12(+1.16%)
Nov 10, 2004 9.985 10.08 9.914 10.06 112,883 +0.09(+0.95%)
Nov 09, 2004 9.996 9.996 9.851 9.969 216,545 -0.03(-0.27%)
Nov 08, 2004 10.05 10.13 9.967 9.996 115,118 -0.03(-0.27%)
Nov 05, 2004 10.02 10.14 9.976 10.02 193,354 +0.05(+0.47%)
Nov 04, 2004 9.842 10.00 9.797 9.976 313,501 +0.13(+1.36%)
Nov 03, 2004 9.770 9.842 9.770 9.842 136,912 +0.12(+1.20%)
Nov 02, 2004 9.720 9.837 9.683 9.726 152,000 +0.03(+0.33%)
Nov 01, 2004 9.663 9.731 9.574 9.694 202,295 -0.01(-0.11%)
Oct 29, 2004 9.838 9.838 9.651 9.704 176,309 -0.13(-1.36%)
Oct 28, 2004 9.663 9.838 9.524 9.838 428,340 +0.18(+1.81%)
Oct 27, 2004 9.797 9.824 9.604 9.663 283,884 -0.13(-1.35%)
Oct 26, 2004 9.307 9.813 9.194 9.796 605,488 +0.49(+5.27%)
Oct 25, 2004 8.852 9.318 8.777 9.305 342,840 +0.43(+4.90%)
Oct 22, 2004 8.903 9.124 8.822 8.870 795,210 +0.32(+3.70%)
Oct 21, 2004 8.414 8.554 8.342 8.554 107,294 +0.14(+1.66%)
Oct 20, 2004 8.330 8.419 8.255 8.414 179,104 +0.07(+0.84%)
Oct 19, 2004 8.473 8.568 8.342 8.344 140,265 -0.10(-1.17%)
Oct 18, 2004 8.518 8.527 8.398 8.443 98,353 -0.10(-1.19%)
Oct 15, 2004 8.391 8.647 8.375 8.545 106,177 +0.17(+2.05%)
Oct 14, 2004 8.572 8.572 8.373 8.373 116,794 -0.22(-2.52%)
Oct 13, 2004 8.625 8.695 8.525 8.589 134,397 -0.00(-0.04%)
Oct 12, 2004 8.720 8.733 8.575 8.593 163,736 -0.13(-1.46%)
Oct 11, 2004 8.600 8.720 8.554 8.720 113,162 +0.12(+1.39%)
Oct 08, 2004 8.804 8.829 8.600 8.600 158,706 -0.21(-2.34%)
Oct 07, 2004 8.944 8.944 8.804 8.806 111,485 -0.13(-1.48%)
Oct 06, 2004 8.849 8.947 8.804 8.938 91,647 +0.06(+0.71%)
Oct 05, 2004 8.903 8.926 8.804 8.876 103,382 -0.04(-0.42%)
Oct 04, 2004 8.804 8.924 8.804 8.913 139,706 +0.13(+1.43%)
Oct 01, 2004 8.708 8.831 8.708 8.788 271,589 +0.06(+0.70%)
Sep 30, 2004 8.786 8.786 8.697 8.727 274,663 -0.06(-0.67%)
Sep 29, 2004 8.729 8.804 8.697 8.786 276,898 +0.03(+0.35%)
Sep 28, 2004 8.580 8.763 8.580 8.756 217,663 +0.20(+2.36%)
Sep 27, 2004 8.724 8.724 8.548 8.554 145,015 -0.20(-2.25%)
Sep 24, 2004 8.715 8.818 8.706 8.750 77,397 +0.06(+0.70%)
Sep 23, 2004 8.679 8.763 8.607 8.690 135,515 +0.01(+0.12%)
Sep 22, 2004 8.831 8.831 8.638 8.679 248,119 -0.18(-2.00%)
Sep 21, 2004 8.772 8.915 8.738 8.856 306,237 +0.05(+0.57%)
Sep 20, 2004 8.858 8.926 8.768 8.806 302,884 -0.12(-1.32%)
Sep 17, 2004 8.929 8.983 8.844 8.924 222,413 -0.02(-0.26%)
Sep 16, 2004 8.724 8.988 8.688 8.947 387,825 +0.41(+4.78%)
Sep 15, 2004 8.724 8.815 8.539 8.539 371,061 -0.06(-0.69%)
Sep 14, 2004 8.527 8.661 8.527 8.598 246,163 +0.08(+0.97%)
Sep 13, 2004 8.466 8.606 8.410 8.516 117,633 +0.07(+0.80%)
Sep 10, 2004 8.414 8.461 8.269 8.448 120,706 +0.02(+0.19%)
Sep 09, 2004 8.348 8.468 8.348 8.432 145,294 +0.10(+1.20%)
Sep 08, 2004 8.432 8.541 8.325 8.332 194,192 -0.09(-1.13%)
Sep 07, 2004 8.264 8.427 8.264 8.427 112,603 +0.16(+1.97%)
Sep 03, 2004 8.312 8.362 8.215 8.264 84,382 -0.05(-0.58%)
Sep 02, 2004 8.035 8.314 8.026 8.312 215,148 +0.26(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.